ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221209C00075000 | 2022-12-08 3:55PM EST | 2022-12-09 | 0.05 | 0.05 | 0.10 | 0.00 | - | 259 | 478 | 52.73% |
| ON221216C00075000 | 2022-12-08 3:59PM EST | 2022-12-16 | 1.29 | 1.25 | 1.40 | +0.35 | +37.23% | 57 | 1,263 | 57.37% |
| ON221223C00075000 | 2022-12-08 3:42PM EST | 2022-12-23 | 1.78 | 1.75 | 1.85 | +0.39 | +28.06% | 8 | 309 | 50.59% |
| ON221230C00075000 | 2022-12-08 3:10PM EST | 2022-12-30 | 2.15 | 2.15 | 2.25 | +0.65 | +43.33% | 66 | 159 | 48.44% |
| ON230106C00075000 | 2022-12-08 11:10AM EST | 2023-01-06 | 2.90 | 2.65 | 2.90 | +0.68 | +30.63% | 9 | 99 | 50.42% |
| ON230113C00075000 | 2022-12-08 3:54PM EST | 2023-01-13 | 3.30 | 3.20 | 3.40 | -1.37 | -29.34% | 22 | 1 | 50.85% |
| ON230120C00075000 | 2022-12-08 3:58PM EST | 2023-01-20 | 3.68 | 3.60 | 3.80 | +0.72 | +24.32% | 82 | 2,975 | 50.64% |
| ON230217C00075000 | 2022-12-08 3:25PM EST | 2023-02-17 | 5.70 | 5.60 | 5.80 | +0.83 | +17.04% | 79 | 886 | 54.42% |
| ON230421C00075000 | 2022-12-08 2:01PM EST | 2023-04-21 | 8.20 | 8.00 | 8.30 | +1.00 | +13.89% | 119 | 470 | 53.66% |
| ON230519C00075000 | 2022-12-07 3:19PM EST | 2023-05-19 | 8.30 | 9.20 | 9.40 | 0.00 | - | 39 | 303 | 54.81% |
| ON230616C00075000 | 2022-12-08 9:35AM EST | 2023-06-16 | 9.50 | 10.00 | 10.40 | +0.14 | +1.50% | 2 | 60 | 54.96% |
| ON230721C00075000 | 2022-12-07 1:55PM EST | 2023-07-21 | 10.30 | 10.90 | 11.30 | 0.00 | - | 3 | 104 | 54.52% |
| ON230915C00075000 | 2022-11-18 10:03AM EST | 2023-09-15 | 13.50 | 12.50 | 12.90 | 0.00 | - | 1 | 43 | 55.18% |
| ON240119C00075000 | 2022-12-08 10:23AM EST | 2024-01-19 | 16.20 | 15.40 | 15.80 | +1.60 | +10.96% | 10 | 595 | 55.57% |
| ON250117C00075000 | 2022-12-08 12:03PM EST | 2025-01-17 | 22.00 | 21.40 | 22.40 | +0.20 | +0.92% | 4 | 39 | 56.11% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON221209P00075000 | 2022-12-06 12:14PM EST | 2022-12-09 | 4.54 | 2.75 | 3.10 | 0.00 | - | 5 | 44 | 54.49% |
| ON221216P00075000 | 2022-12-08 11:32AM EST | 2022-12-16 | 4.00 | 4.00 | 4.30 | -1.70 | -29.82% | 20 | 440 | 56.98% |
| ON221223P00075000 | 2022-12-06 9:57AM EST | 2022-12-23 | 5.94 | 4.50 | 4.70 | 0.00 | - | 1 | 19 | 51.69% |
| ON221230P00075000 | 2022-12-07 3:19PM EST | 2022-12-30 | 6.28 | 4.70 | 5.10 | 0.00 | - | 2 | 22 | 48.58% |
| ON230120P00075000 | 2022-12-08 3:33PM EST | 2023-01-20 | 6.10 | 6.10 | 6.30 | -1.20 | -16.44% | 64 | 1,424 | 47.17% |
| ON230217P00075000 | 2022-12-08 11:16AM EST | 2023-02-17 | 7.90 | 7.80 | 8.00 | -0.90 | -10.23% | 42 | 290 | 50.17% |
| ON230421P00075000 | 2022-12-08 3:40PM EST | 2023-04-21 | 9.80 | 9.70 | 10.00 | -0.80 | -7.55% | 17 | 259 | 48.00% |
| ON230519P00075000 | 2022-12-07 10:48AM EST | 2023-05-19 | 11.60 | 10.60 | 10.80 | 0.00 | - | 19 | 91 | 47.83% |
| ON230616P00075000 | 2022-12-08 2:23PM EST | 2023-06-16 | 11.54 | 11.20 | 11.50 | -0.56 | -4.63% | 1 | 158 | 47.54% |
| ON230915P00075000 | 2022-12-05 2:20PM EST | 2023-09-15 | 13.30 | 12.80 | 13.30 | 0.00 | - | 1 | 18 | 46.25% |
| ON240119P00075000 | 2022-12-05 11:50AM EST | 2024-01-19 | 14.80 | 14.50 | 15.10 | 0.00 | - | 2 | 82 | 44.41% |
| ON250117P00075000 | 2022-10-06 1:41PM EST | 2025-01-17 | 20.10 | 21.60 | 22.70 | 0.00 | - | 44 | 44 | 50.98% |
© 2022 Yahoo. All rights reserved.
